Tập đoàn Bảo Việt (bvh)

66.80
-0.20
(-0.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		-3.50 -4.96% 9,367,200 52,871 0
65.20
72.20
66.80
2 tháng
(2026-04-20) 		-5.30 -7.33% 24,910,000 -738,783 0
63.70
72.30
66.80
3 tháng
(2026-03-23) 		-8.10 -10.79% 40,954,600 -668,646 66.2
63.70
85.90
66.80
6 tháng
(2025-12-22) 		11 19.64% 104,914,300 4,189,654 445.2
55.30
86
66.80
12 tháng
(2025-06-24) 		13.92 26.22% 177,031,600 879,774 254.3
46.21
86
66.80
24 tháng
(2024-07-01) 		22.52 50.62% 327,619,000 5,658,484 476.1
38.36
86
66.80
36 tháng
(2023-07-05) 		25.07 59.79% 474,545,000 4,660,461 429.8
36.41
86
66.80
60 tháng
(2021-07-15) 		23.29 53.30% 990,993,100 4,989,640 406.0
36.41
86
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2017
48.34
 760,020 49.23 49.64 48.25 230,930 396,550 -9.8
30/03/2017
49.23
 454,690 50.21 50.87 49.15 15,210 107,990 -5.6
29/03/2017
50.21
 364,420 49.97 50.54 49.89 2,140 138,470 -8.4
28/03/2017
49.97
 292,670 49.89 50.70 49.81 12,960 23,910 -0.7
27/03/2017
49.89
 361,050 49.48 50.05 49.07 69,910 12,000 3.5
24/03/2017
49.48
 337,960 49.15 50.05 49.48 32,340 2,200 1.8
23/03/2017
49.15
 351,700 48.58 49.81 48.50 100,390 21,870 4.7
22/03/2017
48.58
 608,420 49.07 49.56 48.34 103,950 67,700 2.2
21/03/2017
49.07
 262,430 49.81 50.13 48.99 73,290 83,450 -0.6
20/03/2017
49.81
 318,680 48.17 50.05 48.83 73,430 0 4.5
17/03/2017
48.17
 1,668,510 48.09 48.58 48.01 478,200 1,334,850 -50.6
16/03/2017
48.09
 277,890 48.17 48.42 48.09 171,550 213,650 -2.5
15/03/2017
48.17
 217,720 48.09 48.17 47.93 100,600 95,970 0.3
14/03/2017
48.09
 271,930 48.01 48.42 48.01 151,260 147,110 0.2
13/03/2017
48.01
 251,860 48.25 48.34 47.85 118,080 125,500 -0.4
10/03/2017
48.25
 169,060 48.25 48.83 48.25 28,040 41,550 -0.8
09/03/2017
48.25
 88,430 48.34 48.58 48.17 7,530 200 0.4
08/03/2017
48.34
 177,030 48.58 48.91 48.17 40,970 33,080 0.5
07/03/2017
48.58
 87,190 48.34 48.99 48.01 37,190 4,380 1.9
06/03/2017
48.34
 126,510 48.34 48.66 47.76 42,240 9,540 1.9
03/03/2017
48.34
 222,970 47.36 48.66 47.36 49,810 22,500 1.6
02/03/2017
47.36
 217,560 47.68 48.34 47.36 53,040 133,140 -4.7
01/03/2017
47.68
 319,300 48.58 48.83 47.36 28,780 111,850 -4.9
28/02/2017
48.58
 136,630 48.58 49.40 48.58 24,180 35,260 -0.7
27/02/2017
48.58
 200,340 48.66 49.23 48.42 44,890 83,660 -2.3
24/02/2017
48.66
 379,040 49.40 49.64 48.50 83,270 137,100 -3.2
23/02/2017
49.40
 288,270 50.46 50.46 49.23 23,900 107,300 -5.1
22/02/2017
50.46
 375,730 51.03 51.19 49.81 54,670 121,910 -4.1
21/02/2017
51.03
 261,090 51.44 51.68 51.03 16,130 56,000 -2.5
20/02/2017
51.44
 273,660 51.44 51.85 50.70 160,810 1,590 10.0
17/02/2017
51.44
 299,950 51.76 51.76 50.87 33,900 65,340 -2.0
16/02/2017
51.76
 380,870 52.01 52.91 51.76 158,750 2,150 10.0
15/02/2017
52.01
 204,370 51.44 52.09 51.03 102,040 9,000 5.9
14/02/2017
51.44
 232,650 52.66 53.07 51.44 5,440 85,110 -5.1
13/02/2017
52.66
 224,330 51.76 52.66 51.76 13,390 2,980 0.7
10/02/2017
51.76
 272,250 51.27 51.85 51.27 10,600 86,620 -4.8
09/02/2017
51.27
 256,980 51.60 51.60 51.27 5,850 75,500 -4.4
08/02/2017
51.60
 182,800 51.52 51.76 51.19 23,420 400 1.5
07/02/2017
51.52
 310,920 51.60 51.85 51.19 75,540 57,300 1.2
06/02/2017
51.60
 258,460 51.76 52.25 51.60 93,570 0 6.0
03/02/2017
51.76
 468,770 51.03 52.17 51.03 179,180 21,290 10.0
02/02/2017
51.03
 273,290 49.89 51.03 49.89 108,740 90,700 1.1
25/01/2017
49.89
 135,190 49.72 50.54 49.72 56,620 34,410 1.4
24/01/2017
49.72
 94,590 49.72 50.38 49.32 2,000 14,600 -0.8
23/01/2017
49.72
 50,370 49.72 50.38 49.23 1,570 6,370 -0.3
20/01/2017
49.72
 109,880 49.64 50.21 49.56 21,490 9,660 0.7
19/01/2017
49.64
 129,450 49.64 50.38 49.23 36,000 23,500 0.8
18/01/2017
49.64
 164,310 50.62 50.87 49.64 3,150 7,290 -0.3
17/01/2017
50.62
 232,640 50.30 50.70 50.13 12,000 40,100 -1.7
16/01/2017
50.30
 168,550 50.62 50.62 49.97 16,730 11,500 0.3
13/01/2017
50.62
 189,500 51.03 51.85 50.30 38,750 5,800 2.1
12/01/2017
51.03
 424,200 49.72 51.03 49.56 8,500 27,830 -1.2
11/01/2017
49.72
 244,620 49.64 50.30 49.40 1,940 12,850 -0.7
10/01/2017
49.64
 292,960 50.30 50.38 49.56 35,340 22,360 0.8
09/01/2017
50.30
 339,830 50.13 51.03 49.89 45,730 8,460 2.3
06/01/2017
50.13
 376,830 49.89 50.87 49.89 64,560 0 4.0
05/01/2017
49.89
 420,990 49.07 50.46 48.83 5,310 5,030 0.0
04/01/2017
49.07
 364,510 48.42 49.48 48.42 40,450 30,000 0.6
03/01/2017
48.42
 370,020 47.52 49.15 47.11 16,940 14,370 0.1
30/12/2016
47.52
 164,630 47.85 48.01 47.52 50,240 0 2.9
29/12/2016
47.85
 195,940 47.76 48.17 47.76 93,720 41,300 3.1
28/12/2016
47.76
 282,240 48.42 48.58 47.60 62,230 66,100 -0.2
27/12/2016
48.42
 148,290 48.34 48.83 48.25 22,790 2,670 1.2
26/12/2016
48.34
 183,790 48.66 49.15 48.34 1,000 200 0.0
23/12/2016
48.66
 302,150 48.25 48.83 47.85 112,250 68,230 2.6
22/12/2016
48.25
 320,770 49.07 49.48 48.17 89,020 47,180 2.5
21/12/2016
49.07
 518,200 48.25 49.40 47.85 116,000 115,830 0.0
20/12/2016
48.25
 239,350 50.05 50.13 47.76 1,810 97,330 -5.7
19/12/2016
50.05
 292,590 47.85 50.13 48.42 24,600 34,770 -0.6
16/12/2016
47.85
 1,888,300 47.36 48.17 47.27 281,560 1,599,090 -77.2
15/12/2016
47.36
 276,630 47.36 47.93 47.27 101,780 96,830 0.3
14/12/2016
47.36
 228,350 46.46 47.36 46.29 99,330 160,120 -3.5
13/12/2016
46.46
 164,590 46.87 46.87 46.29 77,640 115,370 -2.2
12/12/2016
46.87
 193,550 47.93 47.93 46.87 132,970 65,200 3.9
09/12/2016
47.93
 211,700 47.44 48.01 47.36 121,530 78,280 2.5
08/12/2016
47.44
 165,760 47.36 47.44 47.03 117,400 78,050 2.3
07/12/2016
47.36
 92,830 47.11 48.01 46.13 19,700 50,470 -1.8
06/12/2016
47.11
 185,170 47.03 47.76 46.87 63,950 64,920 -0.1
05/12/2016
47.03
 171,550 47.76 47.76 46.38 4,420 91,400 -5.0
02/12/2016
47.76
 73,400 48.50 48.83 47.76 12,490 21,890 -0.6
01/12/2016
48.50
 190,430 48.01 48.99 48.17 68,070 104,660 -2.2
30/11/2016
48.01
 505,370 47.68 48.99 47.52 305,130 457,170 -8.9
29/11/2016
47.68
 484,200 48.66 49.81 47.27 195,010 424,920 -13.5
28/11/2016
48.66
 348,810 50.70 50.70 48.66 65,530 256,310 -11.5
25/11/2016
50.70
 191,060 51.03 51.03 50.62 110,930 87,670 1.4
24/11/2016
51.03
 83,010 51.03 51.27 50.62 24,660 0 1.5
23/11/2016
51.03
 575,610 50.21 51.36 50.05 336,660 460,200 -7.7
22/11/2016
50.21
 431,630 49.32 50.62 49.32 212,200 376,610 -10.0
21/11/2016
49.32
 129,320 50.21 50.21 49.23 10,020 86,830 -4.7
18/11/2016
50.21
 132,140 49.97 50.54 49.48 17,110 99,320 -5.0
17/11/2016
49.97
 191,790 51.27 51.36 49.89 9,170 145,240 -8.4
16/11/2016
51.27
 132,330 51.11 51.44 51.19 14,220 102,900 -5.6
15/11/2016
51.11
 35,780 50.95 51.68 50.95 9,700 10,620 -0.1
14/11/2016
50.95
 227,070 52.25 52.25 50.95 57,880 175,810 -7.4
11/11/2016
52.25
 125,130 52.66 53.07 52.25 72,500 54,670 1.2
10/11/2016
52.66
 220,260 52.91 54.54 51.85 280,530 299,630 -1.2
09/11/2016
52.91
 304,290 53.48 53.48 50.62 169,390 104,180 4.2
08/11/2016
53.48
 129,950 52.99 53.48 52.91 73,680 20,000 3.5
07/11/2016
52.99
 153,950 51.03 53.48 51.03 58,600 115,500 -3.6
04/11/2016
51.03
 87,790 51.03 51.11 50.62 12,950 33,430 -1.3

Chính sách bảo mật | Điều khoản sử dụng |